Skip to main content

S&P 500 High Beta Bull 3X Direxion (NY: HIBL )

41.94 -0.45 (-1.06%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 42.46 42.61 41.82 41.94 91,776 -0.45(-1.06%)
Feb 22, 2024 42.48 43.00 41.97 42.39 129,464 +1.70(+4.18%)
Feb 21, 2024 40.01 40.71 39.81 40.69 67,153 -0.36(-0.88%)
Feb 20, 2024 41.34 41.34 40.35 41.05 88,094 -1.31(-3.09%)
Feb 16, 2024 43.15 43.48 42.21 42.36 74,140 -1.47(-3.35%)
Feb 15, 2024 43.01 44.10 42.99 43.83 96,161 +1.54(+3.64%)
Feb 14, 2024 41.01 42.29 40.72 42.29 67,535 +2.16(+5.38%)
Feb 13, 2024 40.55 41.03 39.04 40.13 165,141 -3.90(-8.86%)
Feb 12, 2024 42.79 45.14 42.79 44.03 92,209 +1.31(+3.07%)
Feb 09, 2024 42.33 42.94 41.79 42.72 172,177 +0.63(+1.50%)
Feb 08, 2024 41.00 42.39 41.00 42.09 78,239 +0.87(+2.11%)
Feb 07, 2024 41.27 41.64 39.79 41.22 200,720 +0.72(+1.78%)
Feb 06, 2024 40.23 40.60 39.74 40.50 49,176 +0.31(+0.77%)
Feb 05, 2024 40.61 40.61 39.10 40.19 68,889 -0.52(-1.28%)
Feb 02, 2024 39.39 41.15 38.81 40.71 148,018 +0.67(+1.67%)
Feb 01, 2024 39.62 40.13 37.76 40.04 96,582 +1.31(+3.38%)
Jan 31, 2024 40.10 41.40 38.58 38.73 123,103 -2.35(-5.72%)
Jan 30, 2024 41.56 42.00 41.06 41.08 44,547 -0.87(-2.07%)
Jan 29, 2024 40.31 42.01 40.13 41.95 100,103 +1.71(+4.25%)
Jan 26, 2024 40.66 41.09 40.13 40.24 64,371 -0.71(-1.73%)
Jan 25, 2024 41.27 41.39 40.30 40.95 134,727 +1.04(+2.61%)
Jan 24, 2024 41.48 41.53 39.79 39.91 210,504 -0.21(-0.52%)
Jan 23, 2024 40.61 40.84 39.52 40.12 73,317 -0.08(-0.20%)
Jan 22, 2024 39.81 41.03 39.64 40.20 256,098 +1.06(+2.71%)
Jan 19, 2024 37.65 39.14 37.00 39.14 205,137 +1.88(+5.05%)
Jan 18, 2024 36.88 37.33 35.93 37.26 116,098 +1.31(+3.64%)
Jan 17, 2024 35.94 36.09 35.07 35.95 131,936 -1.25(-3.36%)
Jan 16, 2024 37.05 37.69 36.34 37.20 244,994 -0.70(-1.85%)
Jan 12, 2024 39.48 39.74 37.59 37.90 207,253 -1.11(-2.85%)
Jan 11, 2024 39.48 39.65 37.50 39.01 267,654 -0.58(-1.47%)
Jan 10, 2024 39.21 39.85 38.28 39.59 201,463 +0.26(+0.66%)
Jan 09, 2024 38.79 39.88 38.51 39.33 168,912 -0.48(-1.21%)
Jan 08, 2024 37.72 39.82 37.65 39.81 114,924 +2.33(+6.22%)
Jan 05, 2024 36.52 38.35 36.26 37.48 274,442 +0.66(+1.79%)
Jan 04, 2024 36.53 37.57 36.28 36.82 85,970 -0.17(-0.46%)
Jan 03, 2024 38.87 38.87 36.46 36.99 225,509 -3.47(-8.58%)
Jan 02, 2024 41.39 41.39 39.75 40.46 157,287 -2.06(-4.84%)
Dec 29, 2023 43.61 44.00 42.31 42.52 152,927 -1.33(-3.03%)
Dec 28, 2023 43.77 44.10 43.50 43.85 68,146 +0.34(+0.78%)
Dec 27, 2023 43.77 43.85 43.12 43.51 95,636 +0.04(+0.09%)
Dec 26, 2023 42.94 43.74 42.63 43.47 52,675 +0.97(+2.28%)
Dec 22, 2023 42.84 43.33 41.70 42.50 103,934 +0.16(+0.38%)
Dec 21, 2023 41.51 42.34 41.03 42.34 427,776 +2.64(+6.66%)
Dec 20, 2023 42.21 43.09 39.67 39.70 338,648 -3.06(-7.16%)
Dec 19, 2023 41.68 42.88 41.68 42.76 209,924 +1.69(+4.10%)
Dec 18, 2023 41.53 41.53 40.58 41.07 89,571 -0.16(-0.39%)
Dec 15, 2023 41.54 42.27 40.88 41.23 151,809 -0.49(-1.17%)
Dec 14, 2023 39.51 42.40 39.49 41.72 437,916 +3.84(+10.13%)
Dec 13, 2023 34.77 37.91 34.30 37.88 396,507 +3.06(+8.79%)
Dec 12, 2023 34.74 34.92 33.99 34.82 73,950 +0.08(+0.23%)
Dec 11, 2023 33.77 34.97 33.66 34.74 116,845 +1.09(+3.23%)
Dec 08, 2023 32.82 34.10 32.66 33.65 132,080 +0.86(+2.61%)
Dec 07, 2023 32.28 32.91 31.80 32.80 89,672 +1.12(+3.53%)
Dec 06, 2023 32.60 33.34 31.60 31.68 296,874 +0.00(+0.00%)
Dec 05, 2023 31.90 32.13 31.21 31.68 82,318 -1.05(-3.20%)
Dec 04, 2023 31.97 33.01 31.86 32.73 451,880 -0.02(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.